FARO Historical Prices | FARO Technologies, Inc. Stock

Dow

0.17% Nasdaq

0.08%

FARO Technologies Inc. (FARO)

-NasdaqGS

37.10 0.97(2.68%) 3:50PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	36.06	36.16	35.24	36.13	75,400	36.13
May 16, 2013	35.90	36.39	35.60	35.84	40,700	35.84
May 15, 2013	35.28	36.18	35.09	35.94	67,100	35.94
May 14, 2013	35.59	35.84	35.24	35.48	70,600	35.48
May 13, 2013	36.00	36.00	35.01	35.44	87,900	35.44
May 10, 2013	35.35	36.17	35.23	36.00	145,100	36.00
May 9, 2013	34.80	36.03	34.68	35.19	79,600	35.19
May 8, 2013	35.48	35.81	34.29	35.01	294,300	35.01
May 7, 2013	34.19	35.89	34.11	35.31	165,800	35.31
May 6, 2013	33.95	34.26	33.81	34.14	75,000	34.14
May 3, 2013	33.45	34.60	33.06	33.94	151,800	33.94
May 2, 2013	33.04	33.16	32.77	33.00	185,800	33.00
May 1, 2013	38.44	38.44	32.50	33.04	679,200	33.04
Apr 30, 2013	37.47	38.84	36.70	38.79	126,400	38.79
Apr 29, 2013	37.25	37.75	36.61	37.40	72,900	37.40
Apr 26, 2013	37.22	37.22	36.25	37.01	68,500	37.01
Apr 25, 2013	37.33	37.83	37.05	37.46	55,500	37.46
Apr 24, 2013	37.96	38.33	37.28	37.35	48,700	37.35
Apr 23, 2013	36.82	38.04	36.82	37.89	49,000	37.89
Apr 22, 2013	37.95	37.95	35.99	36.55	110,200	36.55
Apr 19, 2013	37.20	38.30	36.88	37.79	47,600	37.79
Apr 18, 2013	38.01	38.20	36.61	37.10	75,300	37.10
Apr 17, 2013	37.92	38.32	37.77	38.01	81,300	38.01
Apr 16, 2013	37.74	38.59	37.67	38.20	52,300	38.20
Apr 15, 2013	38.91	39.15	37.00	37.36	96,600	37.36
Apr 12, 2013	39.26	39.67	38.96	39.24	58,000	39.24
Apr 11, 2013	39.99	40.33	39.38	39.55	57,000	39.55
Apr 10, 2013	39.89	40.32	39.78	39.96	146,100	39.96
Apr 9, 2013	40.00	40.40	39.76	39.82	60,500	39.82
Apr 8, 2013	39.92	39.93	38.85	39.89	81,000	39.89
Apr 5, 2013	39.94	39.98	39.50	39.84	75,600	39.84
Apr 4, 2013	40.32	40.93	40.05	40.52	60,300	40.52
Apr 3, 2013	41.64	41.64	40.00	40.29	87,000	40.29
Apr 2, 2013	43.09	43.41	41.43	41.63	78,600	41.63
Apr 1, 2013	43.43	43.98	42.55	42.93	134,500	42.93
Mar 28, 2013	42.41	43.50	42.41	43.39	115,200	43.39
Mar 27, 2013	42.18	42.62	41.73	42.52	74,300	42.52
Mar 26, 2013	42.82	42.82	42.33	42.49	74,100	42.49
Mar 25, 2013	42.28	42.74	41.78	42.49	56,000	42.49
Mar 22, 2013	42.78	43.04	42.01	42.22	83,100	42.22
Mar 21, 2013	43.00	43.37	42.57	42.73	75,800	42.73
Mar 20, 2013	43.20	43.45	42.95	43.26	74,600	43.26
Mar 19, 2013	43.25	43.58	42.55	42.99	106,200	42.99
Mar 18, 2013	43.10	43.32	42.78	43.18	110,200	43.18
Mar 15, 2013	44.06	44.28	43.36	43.50	169,700	43.50
Mar 14, 2013	44.35	44.35	43.80	44.02	204,400	44.02
Mar 13, 2013	44.70	44.79	43.91	44.15	110,000	44.15
Mar 12, 2013	44.94	45.17	43.82	44.54	110,000	44.54
Mar 11, 2013	45.35	45.63	44.73	44.94	141,900	44.94
Mar 8, 2013	45.71	45.88	44.85	45.40	131,100	45.40
Mar 7, 2013	45.00	45.35	44.72	45.28	167,100	45.28
Mar 6, 2013	43.81	45.55	43.52	45.03	359,300	45.03
Mar 5, 2013	43.54	43.95	43.25	43.48	258,200	43.48
Mar 4, 2013	44.05	44.55	43.09	43.50	207,600	43.50
Mar 1, 2013	42.67	45.22	42.30	44.28	393,100	44.28
Feb 28, 2013	41.79	42.85	40.23	42.35	605,400	42.35
Feb 27, 2013	34.82	36.56	34.80	36.00	128,200	36.00
Feb 26, 2013	35.24	35.52	34.74	34.91	140,100	34.91
Feb 25, 2013	36.52	36.59	35.01	35.05	146,100	35.05
Feb 22, 2013	36.38	36.51	35.64	36.48	116,200	36.48
Feb 21, 2013	36.26	36.60	35.75	36.10	96,400	36.10
Feb 20, 2013	37.61	37.95	36.11	36.28	161,700	36.28
Feb 19, 2013	36.72	37.76	36.67	37.68	93,400	37.68
Feb 15, 2013	37.32	37.32	36.20	36.52	127,000	36.52
Feb 14, 2013	36.76	37.22	36.72	37.10	81,800	37.10
Feb 13, 2013	36.56	36.84	36.20	36.73	97,400	36.73
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FARO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

FARO Technologies Inc. (FARO)